[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Borgwarner : ( BWA:US )
26.44USD ▲ 0.22 (0.84%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 26.44 | ▲0.22 | ▲0.84% |
| 25-04-11 | 26.22 | ▲0.54 | ▲2.1% |
| 25-04-10 | 25.68 | ▼-1.19 | ▼-4.43% |
| 25-04-09 | 26.86 | ▲2.04 | ▲8.22% |
| 25-04-08 | 24.83 | ▼-1.11 | ▼-4.28% |
| 25-04-04 | 25.93 | ▼-1.32 | ▼-4.84% |
| 25-04-03 | 27.25 | ▼-1.85 | ▼-6.36% |
| 25-04-02 | 29.10 | ▲0.57 | ▲2% |
| 25-04-01 | 28.53 | ▼-0.09 | ▼-0.31% |
| 25-03-31 | 28.61 | ▲0.47 | ▲1.67% |
| 25-03-28 | 28.15 | ▼-0.64 | ▼-2.22% |
| 25-03-27 | 28.78 | ▼-1.49 | ▼-4.92% |
| 25-03-26 | 30.27 | ▲0.71 | ▲2.4% |
| 25-03-25 | 29.56 | ▲0.09 | ▲0.31% |
| 25-03-24 | 29.47 | ▲0.75 | ▲2.61% |
| 25-03-21 | 28.72 | ▼-0.27 | ▼-0.93% |
| 25-03-20 | 28.98 | ▲0.03 | ▲0.1% |
| 25-03-19 | 28.95 | ▲0.09 | ▲0.31% |
| 25-03-18 | 28.86 | ▲0.53 | ▲1.87% |
| 25-03-17 | 28.33 | ▼-0.39 | ▼-1.36% |
| 25-03-14 | 28.72 | ▲0.95 | ▲3.42% |
| 25-03-13 | 27.77 | ▼-0.80 | ▼-2.8% |
| 25-03-12 | 28.57 | ▼-0.72 | ▼-2.46% |
| 25-03-11 | 29.29 | ▼-0.59 | ▼-1.97% |
| 25-03-10 | 29.88 | ▲0.02 | ▲0.07% |
| 25-03-07 | 29.86 | ▲0.55 | ▲1.88% |
| 25-03-06 | 29.31 | ▲0.05 | ▲0.17% |
| 25-03-05 | 29.26 | ▲1.12 | ▲3.98% |
| 25-03-04 | 28.15 | ▼-0.65 | ▼-2.26% |
| 25-03-03 | 28.79 | ▼-1.00 | ▼-3.36% |
| 25-02-28 | 29.79 | ▲0.18 | ▲0.61% |
| 25-02-27 | 29.61 | ▼-0.47 | ▼-1.56% |
| 25-02-26 | 30.08 | ▲0.08 | ▲0.27% |
| 25-02-25 | 30.00 | ▲0.49 | ▲1.66% |
| 25-02-21 | 29.51 | ▼-0.73 | ▼-2.41% |
| 25-02-20 | 30.24 | ▲0.55 | ▲1.85% |
| 25-02-19 | 29.69 | ▼-0.58 | ▼-1.92% |
| 25-02-18 | 30.26 | ▲0.03 | ▲0.1% |
| 25-02-14 | 30.23 | ▲0.85 | ▲2.89% |
| 25-02-13 | 29.38 | ▲0.49 | ▲1.7% |
| 25-02-12 | 28.89 | ▼-0.57 | ▼-1.93% |
| 25-02-11 | 29.47 | ▲0.14 | ▲0.48% |
| 25-02-10 | 29.33 | ▼-0.63 | ▼-2.1% |
| 25-02-07 | 29.96 | ▼-0.22 | ▼-0.73% |
| 25-02-06 | 30.18 | ▼-0.97 | ▼-3.11% |
| 25-02-05 | 31.14 | ▼-0.07 | ▼-0.22% |
| 25-02-04 | 31.21 | ▲0.07 | ▲0.22% |
| 25-02-03 | 31.15 | ▼-0.75 | ▼-2.35% |
| 25-01-31 | 31.90 | ▼-0.92 | ▼-2.8% |
| 25-01-30 | 32.81 | ▲0.35 | ▲1.08% |
| 25-01-29 | 32.46 | ▼-0.12 | ▼-0.37% |
| 25-01-28 | 32.58 | ▼-0.37 | ▼-1.12% |
| 25-01-27 | 32.95 | ▲0.34 | ▲1.04% |
| 25-01-24 | 32.61 | ▲0.38 | ▲1.18% |
| 25-01-23 | 32.22 | ▲0.37 | ▲1.16% |
| 25-01-22 | 31.85 | ▼-0.87 | ▼-2.66% |
| 25-01-21 | 32.72 | ▲0.39 | ▲1.21% |
| 25-01-17 | 32.33 | ▲0.33 | ▲1.03% |
| 25-01-16 | 32.00 | ▼-0.29 | ▼-0.9% |
| 25-01-15 | 32.29 | ▲0.47 | ▲1.48% |
| 25-01-14 | 31.83 | ▲0.23 | ▲0.73% |
| 25-01-13 | 31.60 | ▲0.61 | ▲1.97% |
| 25-01-10 | 30.99 | ▼-0.53 | ▼-1.68% |
| 25-01-08 | 31.52 | ▼-0.73 | ▼-2.26% |
| 25-01-07 | 32.25 | ▲0.19 | ▲0.59% |
| 25-01-06 | 32.06 | ▲0.97 | ▲3.12% |
| 25-01-03 | 31.09 | ▼-0.23 | ▼-0.73% |
| 25-01-02 | 31.32 | ▼-0.43 | ▼-1.35% |
| 24-12-31 | 31.76 | ▲0.11 | ▲0.35% |
| 24-12-30 | 31.65 | ▼-0.55 | ▼-1.71% |
| 24-12-27 | 32.20 | ▼-0.06 | ▼-0.19% |
| 24-12-26 | 32.26 | ▲0.08 | ▲0.25% |
| 24-12-24 | 32.18 | ▲0.17 | ▲0.53% |
| 24-12-23 | 32.01 | ▲0.19 | ▲0.6% |
| 24-12-20 | 31.82 | ▲0.37 | ▲1.18% |
| 24-12-19 | 31.45 | ▼-0.55 | ▼-1.72% |
| 24-12-18 | 32.00 | ▼-1.26 | ▼-3.79% |
| 24-12-17 | 33.25 | ▲0.26 | ▲0.79% |
| 24-12-16 | 33.00 | ▼-1.07 | ▼-3.14% |
| 24-12-13 | 34.07 | ▼-0.97 | ▼-2.77% |
| 24-12-12 | 35.04 | ▼-0.05 | ▼-0.14% |
| 24-12-11 | 35.08 | ▲0.48 | ▲1.39% |
| 24-12-10 | 34.60 | ▲0.23 | ▲0.67% |
| 24-12-09 | 34.37 | ▲0.59 | ▲1.75% |
| 24-12-06 | 33.78 | ▼-0.19 | ▼-0.56% |
| 24-12-05 | 33.97 | ▼-0.87 | ▼-2.5% |
| 24-12-04 | 34.84 | ▲0.98 | ▲2.89% |
| 24-12-03 | 33.86 | ▼-0.48 | ▼-1.4% |
| 24-12-02 | 34.34 | ▲0.02 | ▲0.06% |
| 24-11-29 | 34.32 | ▲0.05 | ▲0.15% |
| 24-11-27 | 34.28 | ▲0.09 | ▲0.26% |
| 24-11-26 | 34.19 | ▼-0.96 | ▼-2.73% |
| 24-11-25 | 35.15 | ▲1.03 | ▲3.02% |
| 24-11-22 | 34.12 | ▲0.39 | ▲1.16% |
| 24-11-21 | 33.73 | ▲0.40 | ▲1.2% |
| 24-11-20 | 33.33 | ▲0.15 | ▲0.45% |
| 24-11-19 | 33.18 | ▼-1.23 | ▼-3.58% |
| 24-11-18 | 34.40 | ▼-0.10 | ▼-0.29% |
| 24-11-15 | 34.50 | ▲0.10 | ▲0.29% |
| 24-11-14 | 34.40 | ▼-0.41 | ▼-1.18% |
| 24-11-13 | 34.81 | ▼-0.33 | ▼-0.94% |
| 24-11-12 | 35.14 | ▲1.23 | ▲3.63% |
| 24-11-08 | 33.91 | ▼-1.15 | ▼-3.28% |
| 24-11-07 | 35.06 | ▲0.22 | ▲0.63% |
| 24-11-06 | 34.84 | ▲0.76 | ▲2.23% |
| 24-11-05 | 34.08 | ▲0.59 | ▲1.76% |
| 24-11-04 | 33.49 | ▲0.11 | ▲0.33% |
| 24-11-01 | 33.38 | ▼-0.30 | ▼-0.89% |
| 24-10-31 | 33.67 | ▲0.18 | ▲0.54% |
| 24-10-30 | 33.50 | ▼-0.73 | ▼-2.13% |
| 24-10-29 | 34.22 | ▼-0.19 | ▼-0.55% |
| 24-10-28 | 34.41 | ▲0.83 | ▲2.47% |
| 24-10-25 | 33.58 | ▲0.13 | ▲0.39% |
| 24-10-24 | 33.45 | ▼-0.64 | ▼-1.88% |
| 24-10-23 | 34.10 | ▼-0.06 | ▼-0.18% |
| 24-10-22 | 34.16 | ▼-0.19 | ▼-0.55% |
| 24-10-21 | 34.35 | ▼-0.85 | ▼-2.41% |
| 24-10-18 | 35.20 | ▲0.32 | ▲0.92% |
| 24-10-17 | 34.88 | ▼-0.16 | ▼-0.46% |
| 24-10-16 | 35.05 | ▲0.12 | ▲0.34% |
| 24-10-15 | 34.93 | ▼-0.12 | ▼-0.34% |
| 24-10-11 | 35.05 | ▲0.16 | ▲0.46% |
| 24-10-10 | 34.89 | ▼-0.19 | ▼-0.54% |
| 24-10-09 | 35.08 | ▲0.34 | ▲0.98% |
| 24-10-08 | 34.74 | ▼-0.25 | ▼-0.71% |
| 24-10-07 | 34.99 | ▼-0.11 | ▼-0.31% |
| 24-10-04 | 35.10 | ▲0.23 | ▲0.66% |
| 24-10-03 | 34.86 | ▼-0.60 | ▼-1.69% |
| 24-10-02 | 35.46 | ▼-0.09 | ▼-0.25% |
| 24-10-01 | 35.55 | ▼-0.76 | ▼-2.09% |
| 24-09-30 | 36.31 | ▼-0.44 | ▼-1.2% |
| 24-09-27 | 36.75 | ▲0.90 | ▲2.51% |
| 24-09-26 | 35.85 | ▲1.34 | ▲3.88% |
| 24-09-25 | 34.51 | ▼-0.61 | ▼-1.74% |
| 24-09-24 | 35.12 | ▲0.79 | ▲2.3% |
| 24-09-23 | 34.33 | ▲0.86 | ▲2.57% |
| 24-09-20 | 33.47 | ▼-0.65 | ▼-1.91% |
| 24-09-19 | 34.12 | ▲1.48 | ▲4.53% |
| 24-09-18 | 32.64 | ▼-0.24 | ▼-0.73% |
| 24-09-17 | 32.89 | ▲0.71 | ▲2.21% |
| 24-09-16 | 32.17 | ▼-0.06 | ▼-0.19% |
| 24-09-13 | 32.24 | ▲0.33 | ▲1.03% |
| 24-09-12 | 31.91 | ▲0.23 | ▲0.73% |
| 24-09-11 | 31.68 | ▲0.09 | ▲0.28% |
| 24-09-10 | 31.60 | ▼-1.32 | ▼-4.01% |
| 24-09-09 | 32.92 | ▲0.60 | ▲1.86% |
| 24-09-06 | 32.31 | ▼-0.52 | ▼-1.58% |
| 24-09-05 | 32.83 | ▼-0.25 | ▼-0.76% |
| 24-09-04 | 33.08 | ▲0.04 | ▲0.12% |
| 24-09-03 | 33.04 | ▼-1.01 | ▼-2.97% |
| 24-08-30 | 34.05 | ▲0.20 | ▲0.59% |
| 24-08-29 | 33.85 | ▲0.19 | ▲0.56% |
| 24-08-28 | 33.66 | ▼-0.07 | ▼-0.21% |
| 24-08-27 | 33.73 | ▼-0.06 | ▼-0.18% |
| 24-08-26 | 33.79 | ▼-0.22 | ▼-0.65% |
| 24-08-23 | 34.01 | ▲1.17 | ▲3.56% |
| 24-08-22 | 32.84 | ▼-0.19 | ▼-0.58% |
| 24-08-21 | 33.03 | ▲0.56 | ▲1.72% |
| 24-08-20 | 32.48 | ▼-0.58 | ▼-1.75% |
| 24-08-19 | 33.06 | ▲0.45 | ▲1.38% |
| 24-08-16 | 32.61 | ▲0.09 | ▲0.28% |
| 24-08-15 | 32.53 | ▲0.86 | ▲2.72% |
| 24-08-14 | 31.66 | ▼-0.25 | ▼-0.78% |
| 24-08-13 | 31.91 | ▲0.74 | ▲2.37% |
| 24-08-12 | 31.17 | ▼-0.61 | ▼-1.92% |
| 24-08-09 | 31.78 | ▼-0.27 | ▼-0.84% |
| 24-08-08 | 32.05 | ▲0.39 | ▲1.23% |
| 24-08-07 | 31.66 | ▼-0.24 | ▼-0.75% |
| 24-08-06 | 31.90 | ▼-0.47 | ▼-1.45% |
| 24-08-05 | 32.37 | ▼-0.71 | ▼-2.15% |
| 24-08-02 | 33.08 | ▼-0.95 | ▼-2.79% |
| 24-08-01 | 34.03 | ▼-1.26 | ▼-3.57% |
| 24-07-31 | 35.28 | ▲2.86 | ▲8.82% |
| 24-07-30 | 32.43 | ▼-0.28 | ▼-0.86% |
| 24-07-29 | 32.71 | ▼-0.08 | ▼-0.24% |
| 24-07-26 | 32.79 | ▲0.62 | ▲1.93% |
| 24-07-25 | 32.17 | ▲0.20 | ▲0.63% |
| 24-07-24 | 31.97 | ▼-0.61 | ▼-1.87% |
| 24-07-23 | 32.57 | ▼-0.09 | ▼-0.28% |
| 24-07-22 | 32.66 | ▲0.02 | ▲0.06% |
| 24-07-19 | 32.64 | ▼-1.18 | ▼-3.49% |
| 24-07-18 | 33.82 | ▼-0.31 | ▼-0.91% |
| 24-07-17 | 34.14 | ▼-0.40 | ▼-1.16% |
| 24-07-16 | 34.54 | ▲1.34 | ▲4.04% |
| 24-07-15 | 33.20 | ▲0.11 | ▲0.33% |
| 24-07-12 | 33.09 | ▼-0.06 | ▼-0.18% |
| 24-07-11 | 33.15 | ▲1.01 | ▲3.14% |
| 24-07-10 | 32.14 | ▲0.44 | ▲1.39% |
| 24-07-09 | 31.69 | ▲0.26 | ▲0.83% |
| 24-07-08 | 31.44 | ▲0.04 | ▲0.13% |
| 24-07-05 | 31.40 | ▼-0.49 | ▼-1.54% |
| 24-07-03 | 31.89 | ▲0.06 | ▲0.19% |
| 24-07-02 | 31.83 | ▲0.39 | ▲1.24% |
| 24-07-01 | 31.44 | ▼-0.82 | ▼-2.54% |
| 24-06-28 | 32.26 | ▲0.29 | ▲0.91% |
| 24-06-27 | 31.97 | ▼-0.54 | ▼-1.66% |
| 24-06-26 | 32.51 | ▼-0.34 | ▼-1.04% |
| 24-06-25 | 32.85 | ▼-0.81 | ▼-2.41% |
| 24-06-24 | 33.66 | ▲0.54 | ▲1.63% |
| 24-06-21 | 33.12 | ▼-0.01 | ▼-0.03% |
| 24-06-20 | 33.13 | ▲0.13 | ▲0.39% |
| 24-06-18 | 33.00 | ▼-0.18 | ▼-0.54% |
| 24-06-17 | 33.18 | ▲0.84 | ▲2.6% |
| 24-06-14 | 32.33 | ▼-1.43 | ▼-4.24% |
| 24-06-13 | 33.76 | ▼-0.51 | ▼-1.49% |
| 24-06-12 | 34.27 | ▲0.53 | ▲1.57% |
| 24-06-11 | 33.74 | ▼-0.56 | ▼-1.63% |
| 24-06-10 | 34.30 | ▼-0.31 | ▼-0.9% |
| 24-06-07 | 34.61 | ▼-0.25 | ▼-0.72% |
| 24-06-06 | 34.86 | ▲0.23 | ▲0.66% |
| 24-06-05 | 34.64 | ▼-0.11 | ▼-0.32% |
| 24-06-04 | 34.74 | ▼-1.18 | ▼-3.29% |
| 24-06-03 | 35.92 | ▲0.24 | ▲0.67% |
| 24-05-31 | 35.67 | ▲0.45 | ▲1.28% |
| 24-05-30 | 35.23 | ▲0.45 | ▲1.29% |
| 24-05-29 | 34.77 | ▼-1.10 | ▼-3.07% |
| 24-05-28 | 35.87 | ▲0.18 | ▲0.5% |
| 24-05-24 | 35.69 | ▲0.58 | ▲1.65% |
| 24-05-23 | 35.11 | ▼-0.72 | ▼-2.01% |
| 24-05-22 | 35.83 | ▼-0.71 | ▼-1.94% |
| 24-05-21 | 36.54 | ▼-0.32 | ▼-0.87% |
| 24-05-20 | 36.86 | ▼-0.23 | ▼-0.62% |
| 24-05-17 | 37.09 | ▼-0.53 | ▼-1.41% |
| 24-05-16 | 37.62 | ▲0.13 | ▲0.35% |
| 24-05-15 | 37.49 | ▼-0.11 | ▼-0.29% |
| 24-05-14 | 37.60 | ▲0.01 | ▲0.03% |
| 24-05-13 | 37.60 | ▲0.05 | ▲0.13% |
| 24-05-10 | 37.54 | ▼-0.18 | ▼-0.48% |
| 24-05-09 | 37.72 | ▲0.16 | ▲0.43% |
| 24-05-08 | 37.57 | ▲0.74 | ▲2.01% |
| 24-05-07 | 36.83 | ▼-0.11 | ▼-0.3% |
| 24-05-06 | 36.94 | ▲0.52 | ▲1.43% |
| 24-05-03 | 36.42 | ▲3.47 | ▲10.53% |
| 24-05-01 | 32.95 | ▲0.18 | ▲0.55% |
| 24-04-30 | 32.78 | ▼-0.95 | ▼-2.82% |
| 24-04-29 | 33.73 | ▲0.53 | ▲1.6% |
| 24-04-26 | 33.20 | ▲0.35 | ▲1.07% |
| 24-04-25 | 32.85 | ▼-0.81 | ▼-2.41% |
| 24-04-24 | 33.65 | ▲0.34 | ▲1.02% |
| 24-04-23 | 33.31 | ▲0.26 | ▲0.79% |
| 24-04-22 | 33.05 | ▲0.29 | ▲0.89% |
| 24-04-19 | 32.76 | ▲0.71 | ▲2.22% |
| 24-04-18 | 32.05 | ▲0.17 | ▲0.53% |
| 24-04-17 | 31.88 | ▼-0.57 | ▼-1.76% |
| 24-04-16 | 32.45 | ▼-0.70 | ▼-2.11% |